Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

25.25
0.30
(1.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		-1.50 -5.67% 12,342,500 -400 -0.0
24.30
27.50
24.95
2 tháng
(2024-09-26) 		-1.70 -6.38% 40,408,700 -14,300 -0.4
24.30
28.30
24.95
3 tháng
(2024-08-27) 		-2.90 -10.41% 54,312,200 -14,900 -0.4
24.30
28.30
24.95
6 tháng
(2024-05-29) 		-5.30 -17.52% 139,830,200 -41,700 -1.2
24.15
31
24.95
12 tháng
(2023-12-01) 		-0.90 -3.48% 220,906,400 -235,080 -6.5
23
31
24.95
24 tháng
(2022-12-06) 		14 127.84% 397,776,800 -668,615 -20.3
9.97
31.30
24.95
36 tháng
(2021-12-13) 		7.27 41.13% 645,764,000 -5,012,156 -259.5
7.77
38.17
24.95
60 tháng
(2019-12-23) 		21.29 581.63% 1,454,923,470 -15,231,956 -397.0
3.11
38.17
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2018
4.05
 608,500 4.16 4.26 3.99 2,080 0 0.0
01/02/2018
4.16
 480,070 4.26 4.37 4.03 0 0 0
31/01/2018
4.26
 306,360 4.39 4.45 4.26 8,000 70 0.1
30/01/2018
4.39
 196,160 4.43 4.43 4.37 8,500 0 0.1
29/01/2018
4.43
 179,100 4.45 4.52 4.41 8,000 4,560 0.0
26/01/2018
4.45
 292,410 4.45 4.51 4.41 0 0 0
25/01/2018
4.45
 495,370 4.49 4.58 4.41 30 0 0.0
22/01/2018
4.49
 217,060 4.47 4.52 4.43 1,000 0 0.0
19/01/2018
4.47
 275,900 4.52 4.56 4.45 4,000 0 0.0
18/01/2018
4.52
 417,740 4.37 4.58 4.32 20 0 0.0
17/01/2018
4.37
 540,160 4.62 4.62 4.37 0 0 0
16/01/2018
4.62
 566,890 4.68 4.68 4.54 80 0 0.0
15/01/2018
4.68
 768,440 4.70 4.73 4.64 500 0 0.0
12/01/2018
4.70
 757,400 4.81 4.90 4.70 0 10,000 -0.1
11/01/2018
4.81
 740,660 4.77 4.92 4.77 2,200 15,000 -0.2
10/01/2018
4.77
 1,255,330 4.56 4.85 4.56 0 25,000 -0.3
09/01/2018
4.56
 652,730 4.56 4.68 4.54 0 73,400 -0.9
08/01/2018
4.56
 384,850 4.54 4.58 4.52 540 0 0.0
05/01/2018
4.54
 602,550 4.56 4.58 4.52 0 0 0
04/01/2018
4.56
 826,720 4.51 4.64 4.54 3,500 210 0.0
03/01/2018
4.51
 526,190 4.54 4.56 4.47 0 5,950 -0.1
02/01/2018
4.54
 436,580 4.49 4.60 4.39 10 5,000 -0.1
29/12/2017
4.49
 1,120,100 4.45 4.64 4.49 0 23,020 -0.3
28/12/2017
4.45
 481,070 4.39 4.51 4.35 0 0 0
27/12/2017
4.39
 1,500,060 4.33 4.62 4.37 0 0 0
26/12/2017
4.33
 684,190 4.13 4.33 4.11 121,000 0 1.4
25/12/2017
4.13
 205,190 4.20 4.22 4.09 72,000 0 0.8
22/12/2017
4.20
 193,800 4.18 4.26 4.11 0 0 0
21/12/2017
4.18
 791,710 4.24 4.33 4.18 10,000 192,850 -2.0
20/12/2017
4.24
 1,229,350 3.97 4.24 3.99 3,000 200,110 -2.2
19/12/2017
3.97
 218,410 4.03 4.05 3.97 0 0 0
18/12/2017
4.03
 196,430 3.94 4.07 3.95 3,000 0 0.0
15/12/2017
3.94
 113,720 3.88 3.94 3.88 0 0 0
14/12/2017
3.88
 134,450 3.82 3.88 3.80 4,500 0 0.0
13/12/2017
3.82
 282,670 3.80 3.88 3.80 630 0 0.0
12/12/2017
3.80
 316,010 3.86 3.90 3.76 20 12,900 -0.1
11/12/2017
3.86
 145,760 3.92 3.92 3.84 10 9,700 -0.1
08/12/2017
3.92
 206,840 3.97 3.97 3.92 0 0 0
07/12/2017
3.97
 130,860 3.99 3.99 3.95 0 0 0
06/12/2017
3.99
 337,960 3.95 4.03 3.95 0 0 0
05/12/2017
3.95
 514,940 4.14 4.16 3.95 0 600 -0.0
04/12/2017
4.14
 411,320 4.11 4.20 4.11 4,950 39,900 -0.4
01/12/2017
4.11
 717,410 4.03 4.16 4.03 2,050 0 0.0
30/11/2017
4.03
 504,160 4.05 4.11 4.01 640 0 0.0
29/11/2017
4.05
 609,250 3.97 4.09 3.95 1,210 0 0.0
28/11/2017
3.97
 464,400 4.07 4.09 3.97 0 0 0
27/11/2017
4.07
 840,560 3.86 4.11 3.90 0 0 0
24/11/2017
3.86
 461,090 3.76 3.90 3.76 2,000 2,000 0
23/11/2017
3.76
 432,170 3.75 3.80 3.75 4,000 0 0.0
22/11/2017
3.75
 221,890 3.76 3.80 3.73 0 2,000 -0.0
21/11/2017
3.76
 137,910 3.76 3.76 3.74 0 0 0
20/11/2017
3.76
 144,630 3.76 3.79 3.75 0 230 -0.0
17/11/2017
3.76
 341,100 3.74 3.78 3.74 10,000 0 0.1
16/11/2017
3.74
 248,520 3.70 3.77 3.70 0 0 0
15/11/2017
3.70
 234,480 3.73 3.73 3.70 0 1,570 -0.0
14/11/2017
3.73
 201,490 3.75 3.75 3.73 14,000 0 0.1
13/11/2017
3.75
 101,650 3.75 3.80 3.74 0 1,000 -0.0
10/11/2017
3.75
 152,360 3.79 3.79 3.75 0 0 0
09/11/2017
3.79
 50,260 3.76 3.80 3.74 0 16,170 -0.2
08/11/2017
3.76
 59,660 3.80 3.80 3.76 0 3,720 -0.0
07/11/2017
3.80
 145,870 3.80 3.82 3.79 0 10,000 -0.1
06/11/2017
3.80
 84,390 3.78 3.80 3.78 0 0 0
03/11/2017
3.78
 41,020 3.80 3.80 3.75 10 0 0.0
02/11/2017
3.80
 53,300 3.77 3.80 3.77 10 0 0.0
01/11/2017
3.77
 100,270 3.80 3.80 3.76 0 0 0
31/10/2017
3.80
 27,320 3.80 3.84 3.76 620 10 0.0
30/10/2017
3.80
 87,190 3.82 3.90 3.80 0 6,500 -0.1
27/10/2017
3.82
 44,810 3.82 3.88 3.82 60 0 0.0
26/10/2017
3.82
 284,470 3.84 3.84 3.80 0 0 0
25/10/2017
3.84
 124,800 3.82 3.88 3.82 70 0 0.0
24/10/2017
3.82
 394,430 3.86 3.86 3.82 0 0 0
23/10/2017
3.86
 74,420 3.88 3.88 3.82 70 0 0.0
20/10/2017
3.88
 54,630 3.92 3.92 3.88 0 0 0
19/10/2017
3.92
 96,420 3.90 3.92 3.88 5,180 0 0.1
18/10/2017
3.90
 122,610 3.90 3.92 3.86 0 2,000 -0.0
17/10/2017
3.90
 25,560 3.86 3.92 3.86 0 0 0
16/10/2017
3.86
 126,030 3.92 3.92 3.86 2,000 0 0.0
13/10/2017
3.92
 113,380 3.90 3.92 3.88 0 0 0
12/10/2017
3.90
 12,060 3.88 3.92 3.88 0 0 0
11/10/2017
3.88
 119,450 3.88 3.92 3.88 0 0 0
10/10/2017
3.88
 13,830 3.88 3.90 3.86 0 0 0
09/10/2017
3.88
 40,730 3.90 3.90 3.88 0 0 0
06/10/2017
3.90
 55,200 3.86 3.92 3.88 9,000 0 0.1
05/10/2017
3.86
 52,060 3.90 3.90 3.86 0 0 0
04/10/2017
3.90
 82,190 3.90 3.92 3.86 0 0 0
03/10/2017
3.90
 124,740 3.90 3.92 3.88 0 0 0
02/10/2017
3.90
 19,900 3.88 3.94 3.88 0 0 0
29/09/2017
3.88
 214,220 3.94 3.94 3.88 0 0 0
28/09/2017
3.94
 142,900 3.90 3.94 3.88 0 0 0
27/09/2017
3.90
 106,860 3.92 3.94 3.90 1,100 0 0.0
26/09/2017
3.92
 173,170 3.88 3.94 3.90 2,000 0 0.0
25/09/2017
3.88
 66,300 3.88 3.92 3.88 15,000 0 0.2
22/09/2017
3.88
 60,150 3.88 3.90 3.88 0 2,600 -0.0
21/09/2017
3.88
 133,130 3.88 3.92 3.88 2,300 0 0.0
20/09/2017
3.88
 63,530 3.88 3.92 3.88 3,800 0 0.0
19/09/2017
3.88
 84,160 3.90 3.92 3.88 100 0 0.0
18/09/2017
3.90
 95,780 3.88 3.92 3.88 10,000 50 0.1
15/09/2017
3.88
 77,160 3.88 3.88 3.84 0 9,000 -0.1
14/09/2017
3.88
 126,720 3.90 3.94 3.84 800 0 0.0
13/09/2017
3.90
 168,960 3.88 3.92 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |